Italia markets open in 1 hour 30 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.088,22 +471,12 (+1,22%) EUR/USD
1,0831 +0,0004 (+0,03%) Bitcoin EUR
64.132,57 -377,63 (-0,59%) CMC Crypto 200
1.512,64 -13,78 (-0,90%)
KLA Corporation (KLAC)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240524C00460000 | 2024-05-14 9:30AM EDT | 460.00 | 251.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240524C00480000 | 2024-05-17 1:41PM EDT | 480.00 | 265.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240524C00600000 | 2024-05-14 9:30AM EDT | 600.00 | 110.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240524C00620000 | 2024-04-23 11:25AM EDT | 620.00 | 44.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240524C00640000 | 2024-04-29 9:41AM EDT | 640.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240524C00650000 | 2024-04-26 10:23AM EDT | 650.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240524C00660000 | 2024-04-30 11:10AM EDT | 660.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KLAC240524C00670000 | 2024-04-26 2:50PM EDT | 670.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240524C00675000 | 2024-05-14 9:30AM EDT | 675.00 | 38.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240524C00680000 | 2024-04-23 11:25AM EDT | 680.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240524C00690000 | 2024-05-17 2:16PM EDT | 690.00 | 53.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240524C00695000 | 2024-05-20 10:59AM EDT | 695.00 | 74.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240524C00700000 | 2024-05-20 2:16PM EDT | 700.00 | 71.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240524C00705000 | 2024-05-10 9:34AM EDT | 705.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240524C00707500 | 2024-05-20 1:07PM EDT | 707.50 | 70.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240524C00710000 | 2024-05-21 11:32AM EDT | 710.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| KLAC240524C00712500 | 2024-05-10 10:00AM EDT | 712.50 | 25.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| KLAC240524C00715000 | 2024-05-20 2:51PM EDT | 715.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240524C00717500 | 2024-05-13 3:21PM EDT | 717.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| KLAC240524C00720000 | 2024-05-21 11:47AM EDT | 720.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240524C00722500 | 2024-05-22 10:27AM EDT | 722.50 | 46.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240524C00725000 | 2024-05-17 3:49PM EDT | 725.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240524C00730000 | 2024-05-22 12:38PM EDT | 730.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| KLAC240524C00735000 | 2024-05-22 12:38PM EDT | 735.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| KLAC240524C00740000 | 2024-05-22 12:38PM EDT | 740.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| KLAC240524C00745000 | 2024-05-22 12:38PM EDT | 745.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| KLAC240524C00750000 | 2024-05-22 12:38PM EDT | 750.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| KLAC240524C00755000 | 2024-05-22 12:38PM EDT | 755.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| KLAC240524C00760000 | 2024-05-22 2:28PM EDT | 760.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| KLAC240524C00765000 | 2024-05-22 12:36PM EDT | 765.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| KLAC240524C00770000 | 2024-05-22 3:59PM EDT | 770.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| KLAC240524C00775000 | 2024-05-22 12:45PM EDT | 775.00 | 9.07 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| KLAC240524C00780000 | 2024-05-22 3:02PM EDT | 780.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| KLAC240524C00785000 | 2024-05-22 2:43PM EDT | 785.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| KLAC240524C00790000 | 2024-05-22 3:41PM EDT | 790.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| KLAC240524C00795000 | 2024-05-22 2:47PM EDT | 795.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| KLAC240524C00800000 | 2024-05-22 11:11AM EDT | 800.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| KLAC240524C00805000 | 2024-05-22 3:34PM EDT | 805.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| KLAC240524C00810000 | 2024-05-22 11:57AM EDT | 810.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| KLAC240524C00820000 | 2024-05-22 3:05PM EDT | 820.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| KLAC240524C00825000 | 2024-05-22 3:05PM EDT | 825.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| KLAC240524C00830000 | 2024-05-16 2:17PM EDT | 830.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240524C00840000 | 2024-05-20 1:00PM EDT | 840.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KLAC240524C00850000 | 2024-05-20 10:11AM EDT | 850.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| KLAC240524C00960000 | 2024-05-06 9:30AM EDT | 960.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| KLAC240524P00510000 | 2024-04-05 9:30AM EDT | 510.00 | 1.60 | 0.00 | 4.10 | 0.00 | - | 10 | 10 | 310.84% |
| KLAC240524P00520000 | 2024-04-05 9:30AM EDT | 520.00 | 1.95 | 0.00 | 4.10 | 0.00 | - | 10 | 10 | 298.34% |
| KLAC240524P00540000 | 2024-05-22 10:33AM EDT | 540.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| KLAC240524P00570000 | 2024-05-22 11:47AM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240524P00580000 | 2024-05-22 3:53PM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| KLAC240524P00590000 | 2024-05-22 3:57PM EDT | 590.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| KLAC240524P00600000 | 2024-05-22 1:41PM EDT | 600.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KLAC240524P00610000 | 2024-05-22 3:52PM EDT | 610.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| KLAC240524P00620000 | 2024-05-20 10:30AM EDT | 620.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240524P00625000 | 2024-05-22 3:42PM EDT | 625.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| KLAC240524P00630000 | 2024-05-20 10:30AM EDT | 630.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240524P00640000 | 2024-05-20 10:30AM EDT | 640.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240524P00645000 | 2024-05-20 10:30AM EDT | 645.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240524P00650000 | 2024-05-20 10:30AM EDT | 650.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240524P00655000 | 2024-05-20 10:30AM EDT | 655.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240524P00660000 | 2024-05-22 3:57PM EDT | 660.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KLAC240524P00670000 | 2024-05-22 9:30AM EDT | 670.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| KLAC240524P00675000 | 2024-05-22 10:25AM EDT | 675.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| KLAC240524P00680000 | 2024-05-21 9:58AM EDT | 680.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240524P00682500 | 2024-05-21 12:04PM EDT | 682.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240524P00685000 | 2024-05-21 10:24AM EDT | 685.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240524P00690000 | 2024-05-22 2:42PM EDT | 690.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KLAC240524P00695000 | 2024-05-17 1:50PM EDT | 695.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240524P00697500 | 2024-05-15 3:24PM EDT | 697.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| KLAC240524P00700000 | 2024-05-22 2:42PM EDT | 700.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KLAC240524P00702500 | 2024-05-17 12:09PM EDT | 702.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KLAC240524P00705000 | 2024-05-20 9:58AM EDT | 705.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| KLAC240524P00707500 | 2024-05-15 3:24PM EDT | 707.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| KLAC240524P00710000 | 2024-05-22 9:38AM EDT | 710.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| KLAC240524P00712500 | 2024-05-13 9:57AM EDT | 712.50 | 16.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| KLAC240524P00715000 | 2024-05-21 3:04PM EDT | 715.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| KLAC240524P00717500 | 2024-05-17 3:50PM EDT | 717.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| KLAC240524P00720000 | 2024-05-22 2:22PM EDT | 720.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| KLAC240524P00725000 | 2024-05-21 3:04PM EDT | 725.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| KLAC240524P00730000 | 2024-05-22 3:51PM EDT | 730.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
| KLAC240524P00735000 | 2024-05-22 2:43PM EDT | 735.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| KLAC240524P00740000 | 2024-05-22 2:27PM EDT | 740.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| KLAC240524P00745000 | 2024-05-22 1:00PM EDT | 745.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| KLAC240524P00750000 | 2024-05-22 3:51PM EDT | 750.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| KLAC240524P00755000 | 2024-05-22 12:38PM EDT | 755.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| KLAC240524P00760000 | 2024-05-22 2:03PM EDT | 760.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| KLAC240524P00770000 | 2024-05-22 3:39PM EDT | 770.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| KLAC240524P00775000 | 2024-05-22 1:59PM EDT | 775.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| KLAC240524P00780000 | 2024-05-22 12:32PM EDT | 780.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| KLAC240524P00930000 | 2024-05-14 9:30AM EDT | 930.00 | 219.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.